Flycoin FLY
Xếp hạng #?
20:54:10 11/06/2018
Flycoin (FLY)
Không hoạt động
Lịch sử giá Flycoin (FLY) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.2626 | $0.2832 | $0.2613 | $0.2813 | $2.77 | $59,299.81 |
| 2016-07-02 | $0.2814 | $0.2913 | $0.2773 | $0.2898 | $4.95 | $61,089.76 |
| 2016-07-03 | $0.2900 | $0.6374 | $0.2539 | $0.6302 | $22.85 | $132,852 |
| 2016-07-04 | $0.6316 | $0.6619 | $0.2450 | $0.2496 | $130.09 | $52,611.37 |
| 2016-07-05 | $0.2497 | $0.4070 | $0.2444 | $0.4052 | $4.30 | $85,427.26 |
| 2016-07-06 | $0.4053 | $0.6163 | $0.3855 | $0.5768 | $2.67 | $121,600 |
| 2016-07-07 | $0.5771 | $0.6304 | $0.5476 | $0.5725 | $0.006512 | $120,687 |
| 2016-07-08 | $0.5733 | $0.6466 | $0.2354 | $0.6466 | $122.82 | $136,310 |
| 2016-07-09 | $0.6464 | $0.6464 | $0.5695 | $0.5826 | $0.1062 | $122,808 |
| 2016-07-10 | $0.5826 | $0.5838 | $0.2846 | $0.2870 | $0.08339 | $60,496.98 |
| 2016-07-11 | $0.2868 | $0.6172 | $0.2374 | $0.6153 | $0.6153 | $129,705 |
| 2016-07-12 | $0.6153 | $0.6191 | $0.2445 | $0.5979 | $0.6803 | $126,051 |
| 2016-07-13 | $0.5979 | $0.6294 | $0.2981 | $0.6222 | $80.10 | $131,155 |
| 2016-07-14 | $0.6210 | $0.6230 | $0.5435 | $0.5591 | $19.89 | $117,865 |
| 2016-07-15 | $0.5594 | $0.5954 | $0.5298 | $0.5906 | $73.62 | $124,492 |
| 2016-07-16 | $0.5900 | $1.32 | $0.5321 | $1.31 | $742.34 | $276,577 |
| 2016-07-17 | $1.31 | $1.32 | $0.6532 | $0.7376 | $6.66 | $155,492 |
| 2016-07-18 | $0.7383 | $0.8553 | $0.5748 | $0.7041 | $65.85 | $148,432 |
| 2016-07-19 | $0.7038 | $0.9983 | $0.5429 | $0.9983 | $168.54 | $210,439 |
| 2016-07-20 | $0.9982 | $1.02 | $0.6709 | $0.7171 | $41.08 | $151,167 |
| 2016-07-21 | $0.7170 | $1.09 | $0.6275 | $0.6281 | $37.12 | $132,416 |
| 2016-07-22 | $0.6280 | $0.8217 | $0.4254 | $0.4944 | $329.25 | $104,232 |
| 2016-07-23 | $0.4945 | $0.7857 | $0.4944 | $0.7390 | $7.86 | $155,785 |
| 2016-07-24 | $0.7389 | $1.12 | $0.5363 | $1.12 | $10.77 | $236,956 |
| 2016-07-25 | $1.12 | $1.13 | $0.8280 | $0.8282 | $38.42 | $174,582 |
| 2016-07-26 | $0.8284 | $0.8462 | $0.7133 | $0.7188 | $8.33 | $151,517 |
| 2016-07-27 | $1.04 | $1.05 | $1.03 | $1.04 | $5.76 | $219,727 |
| 2016-07-28 | $1.04 | $1.05 | $1.04 | $1.05 | $5.77 | $220,338 |
| 2016-07-29 | $0.9468 | $0.9505 | $0.9464 | $0.9493 | $12.87 | $200,112 |
| 2016-07-30 | $0.9494 | $0.9504 | $0.6564 | $0.6967 | $41.94 | $146,871 |
| 2016-07-31 | $0.6967 | $0.8867 | $0.6723 | $0.6750 | $0.06750 | $142,303 |